Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.77 | 19.25 | 17.57 | 18.80 | 1,714,729 | +1.32(+7.55%) |
Sep 29, 2008 | 17.03 | 17.68 | 15.87 | 17.48 | 1,164,067 | +0.39(+2.28%) |
Sep 26, 2008 | 16.20 | 17.13 | 15.93 | 17.09 | 601,915 | +0.71(+4.33%) |
Sep 25, 2008 | 16.42 | 16.56 | 16.12 | 16.38 | 397,871 | +0.09(+0.55%) |
Sep 24, 2008 | 16.52 | 16.95 | 16.11 | 16.29 | 592,744 | -0.06(-0.37%) |
Sep 23, 2008 | 16.08 | 16.52 | 16.03 | 16.35 | 620,128 | +0.30(+1.87%) |
Sep 22, 2008 | 16.52 | 16.62 | 15.13 | 16.05 | 530,170 | -0.49(-2.96%) |
Sep 19, 2008 | 16.41 | 16.98 | 15.02 | 16.54 | 1,171,925 | +1.14(+7.40%) |
Sep 18, 2008 | 16.16 | 16.56 | 14.72 | 15.40 | 841,791 | -0.49(-3.08%) |
Sep 17, 2008 | 16.21 | 16.98 | 15.43 | 15.89 | 985,948 | -0.46(-2.81%) |
Sep 16, 2008 | 15.10 | 16.36 | 14.50 | 16.35 | 619,582 | +0.79(+5.08%) |
Sep 15, 2008 | 15.91 | 16.03 | 15.35 | 15.56 | 373,068 | -0.83(-5.06%) |
Sep 12, 2008 | 16.46 | 16.76 | 16.16 | 16.39 | 293,254 | -0.15(-0.91%) |
Sep 11, 2008 | 16.49 | 16.81 | 16.10 | 16.54 | 610,481 | -0.26(-1.55%) |
Sep 10, 2008 | 16.64 | 16.99 | 16.20 | 16.80 | 584,060 | +0.62(+3.83%) |
Sep 09, 2008 | 16.87 | 17.43 | 16.16 | 16.18 | 636,048 | -0.93(-5.44%) |
Sep 08, 2008 | 16.14 | 17.16 | 16.14 | 17.11 | 924,883 | +1.49(+9.54%) |
Sep 05, 2008 | 15.31 | 15.75 | 15.18 | 15.62 | 375,598 | +0.14(+0.90%) |
Sep 04, 2008 | 16.20 | 16.31 | 15.45 | 15.48 | 467,486 | -0.93(-5.67%) |
Sep 03, 2008 | 15.92 | 16.50 | 15.92 | 16.41 | 541,914 | +0.42(+2.63%) |
Sep 02, 2008 | 15.70 | 16.26 | 15.50 | 15.99 | 741,737 | +0.40(+2.57%) |
Aug 29, 2008 | 15.66 | 15.66 | 14.88 | 15.59 | 369,445 | -0.01(-0.06%) |
Aug 28, 2008 | 14.88 | 15.68 | 14.84 | 15.60 | 467,167 | +0.79(+5.33%) |
Aug 27, 2008 | 14.45 | 14.86 | 14.45 | 14.81 | 358,724 | +0.33(+2.28%) |
Aug 26, 2008 | 14.32 | 14.64 | 14.26 | 14.48 | 323,016 | +0.01(+0.07%) |
Aug 25, 2008 | 14.57 | 14.77 | 14.29 | 14.47 | 605,336 | -0.41(-2.76%) |
Aug 22, 2008 | 14.68 | 15.06 | 14.55 | 14.88 | 257,742 | +0.25(+1.71%) |
Aug 21, 2008 | 14.51 | 14.97 | 14.42 | 14.63 | 461,319 | -0.07(-0.48%) |
Aug 20, 2008 | 14.43 | 15.07 | 14.10 | 14.70 | 598,346 | +0.28(+1.94%) |
Aug 19, 2008 | 14.46 | 14.49 | 14.07 | 14.42 | 510,283 | -0.04(-0.28%) |
Aug 18, 2008 | 15.10 | 15.10 | 14.31 | 14.46 | 552,514 | -0.75(-4.93%) |
Aug 15, 2008 | 15.07 | 15.38 | 14.90 | 15.21 | 969,012 | +0.24(+1.60%) |
Aug 14, 2008 | 14.96 | 15.04 | 14.69 | 14.97 | 750,795 | -0.23(-1.51%) |
Aug 13, 2008 | 14.50 | 15.24 | 14.17 | 15.20 | 1,020,727 | +0.54(+3.68%) |
Aug 12, 2008 | 15.40 | 15.53 | 13.86 | 14.66 | 1,938,376 | -0.77(-4.99%) |
Aug 11, 2008 | 17.06 | 17.80 | 15.19 | 15.43 | 2,582,656 | -1.67(-9.77%) |
Aug 08, 2008 | 17.33 | 17.96 | 16.89 | 17.10 | 593,310 | -0.40(-2.29%) |
Aug 07, 2008 | 17.76 | 18.48 | 17.43 | 17.50 | 1,044,366 | -0.39(-2.18%) |
Aug 06, 2008 | 17.74 | 17.99 | 17.19 | 17.89 | 569,869 | +0.14(+0.79%) |
Aug 05, 2008 | 17.01 | 18.05 | 17.01 | 17.75 | 771,507 | +0.49(+2.84%) |
Aug 04, 2008 | 18.05 | 18.06 | 16.90 | 17.26 | 796,818 | -0.76(-4.22%) |
Aug 01, 2008 | 18.09 | 18.14 | 17.51 | 18.02 | 424,674 | +0.04(+0.22%) |
Jul 31, 2008 | 17.66 | 18.40 | 17.63 | 17.98 | 524,445 | +0.02(+0.11%) |
Jul 30, 2008 | 18.38 | 18.50 | 17.64 | 17.96 | 753,871 | -0.20(-1.10%) |
Jul 29, 2008 | 17.92 | 18.25 | 17.00 | 18.16 | 788,011 | +0.24(+1.34%) |
Jul 28, 2008 | 17.80 | 18.21 | 17.50 | 17.92 | 699,048 | +0.08(+0.45%) |
Jul 25, 2008 | 17.42 | 17.87 | 16.70 | 17.84 | 859,868 | +0.62(+3.60%) |
Jul 24, 2008 | 18.99 | 18.99 | 17.00 | 17.22 | 1,563,098 | -1.57(-8.36%) |
Jul 23, 2008 | 17.69 | 18.90 | 17.24 | 18.79 | 2,415,746 | +1.44(+8.30%) |
Jul 22, 2008 | 16.70 | 17.41 | 16.66 | 17.35 | 930,701 | +0.57(+3.40%) |
Jul 21, 2008 | 17.59 | 17.75 | 16.56 | 16.78 | 1,081,260 | -0.70(-4.00%) |
Jul 18, 2008 | 17.69 | 17.94 | 17.29 | 17.48 | 774,246 | -0.27(-1.52%) |
Jul 17, 2008 | 16.85 | 17.80 | 16.50 | 17.75 | 1,287,602 | +1.00(+5.97%) |
Jul 16, 2008 | 15.67 | 16.78 | 15.50 | 16.75 | 1,203,670 | +1.11(+7.10%) |
Jul 15, 2008 | 16.01 | 16.31 | 15.53 | 15.64 | 867,374 | -0.49(-3.04%) |
Jul 14, 2008 | 16.67 | 16.67 | 15.79 | 16.13 | 1,107,222 | -0.23(-1.41%) |
Jul 11, 2008 | 15.92 | 16.49 | 15.49 | 16.36 | 712,143 | +0.27(+1.68%) |
Jul 10, 2008 | 15.45 | 16.42 | 15.12 | 16.09 | 1,099,670 | +0.68(+4.41%) |
Jul 09, 2008 | 15.92 | 15.99 | 15.37 | 15.41 | 2,075,051 | -0.06(-0.39%) |
Jul 08, 2008 | 14.41 | 15.57 | 14.29 | 15.47 | 1,859,870 | +1.35(+9.56%) |
Jul 07, 2008 | 13.14 | 14.25 | 13.01 | 14.12 | 1,083,729 | +1.11(+8.53%) |
Jul 04, 2008 | 12.89 | 13.21 | 12.79 | 13.01 | 228,082 | +0.00(+0.00%) |
Jul 03, 2008 | 12.89 | 13.21 | 12.79 | 13.01 | 228,082 | +0.14(+1.09%) |
Jul 02, 2008 | 13.04 | 13.26 | 12.76 | 12.87 | 347,160 | -0.16(-1.23%) |